Focus Lighting

Focus Lighting & Fixtures Ltd Historical Data

NSEBSE

₹126.06

(10.00%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	91.96	91.96	89.2	91.96	313	38,10,167.99	36,986
13-May-2025	95.62	96.55	94.97	96.55	172	52,48,423.34	52,524
14-May-2025	101.37	101.37	101.37	101.37	128	37,76,235.24	37,252
15-May-2025	106.43	106.43	101.37	102.66	2,268	4,62,63,437.69	1,97,367
16-May-2025	103.04	107	100.99	105.19	2,222	2,53,60,950.73	1,39,197
19-May-2025	106.58	110.44	104.1	105.2	1,814	2,87,60,249.84	1,06,940
20-May-2025	106.39	106.79	101.43	105.29	2,587	1,84,91,763.11	85,221
21-May-2025	103.2	106.13	102.43	103.62	1,186	81,76,836.76	24,965
22-May-2025	104.7	107.9	103.83	105.69	951	84,93,103.49	45,432
23-May-2025	105.8	106	100.4	100.78	3,640	4,08,45,019.23	2,11,974
26-May-2025	100.78	100.9	95.74	96.03	3,116	3,29,98,054.69	1,98,426
27-May-2025	97.4	97.9	93.99	96.29	2,141	1,54,55,367.73	90,581
28-May-2025	95.11	95.98	92.59	93.27	2,128	1,76,10,585.61	1,00,194
29-May-2025	93.48	97	93.48	95.38	1,576	1,13,64,099.41	57,184
30-May-2025	95.01	96.49	92.3	93.05	1,957	1,46,91,500.57	96,852
02-Jun-2025	94.48	94.72	89	90.01	2,205	1,58,92,365.63	1,10,368
03-Jun-2025	91.2	94.51	89.91	94.51	1,528	1,26,18,088.41	83,439
04-Jun-2025	98.5	99.23	96.89	99.23	626	1,71,46,310.53	1,21,956
05-Jun-2025	103.51	104.19	101.4	104.19	906	2,59,60,759.45	1,88,088
06-Jun-2025	110.01	114.6	109.83	114.6	2,510	10,08,59,754.89	3,89,944
09-Jun-2025	124.5	126.06	118.58	126.06	6,992	22,53,11,878.79	7,77,309

Focus Lighting: Related NEWS

No Record Found

Invest wise with Expert advice